Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Imperial Brands PLC logo
IMB.L
Imperial Brands PLC
13:26:31
2738 £
0.0000 (%0.00)
Previous Close: 2757
Day Low₺2732
Day High₺2781
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

IMB.L: Imperial Brands PLC Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,547.6719
CLOSE 1,547.9051

Low

LOW 1,330

High

HIGH 1,686
DATEOPENHIGHLOWCLOSE
01/04/20211,554.51,586.51,549.921,550.5
01/05/20211,5421,5731,5351,564.5
01/06/20211,571.51,6001,5491,595.5
01/07/20211,6041,650.51,5991,638
01/08/20211,6401,6501,6261,638
01/11/20211,6381,650.51,6021,611
01/12/20211,6091,6111,565.831,589
01/13/20211,5891,6171,5841,607
01/14/20211,6131,6481,604.51,641
01/15/20211,6301,659.741,6271,634.5
01/18/20211,6351,6381,613.51,619.5
01/19/20211,6151,630.181,6021,603.5
01/20/20211,6061,6331,603.51,633
01/21/20211,6341,6491,617.51,640
01/22/20211,6361,6641,633.51,649.5
01/25/20211,6491,6631,614.51,636
01/26/20211,6351,648.11,622.51,625.5
01/27/20211,6201,6421,5271,577.5
01/28/20211,5311,578.51,512.061,519
01/29/20211,4811,4981,4701,470
02/01/20211,4801,4861,462.51,465
02/02/20211,4661,469.51,4441,456.5
02/03/20211,4731,4851,4531,462
02/04/20211,470.51,476.721,422.21,429.5
02/05/20211,4311,4521,4221,427.5
02/08/20211,436.51,4611,436.51,443
02/09/20211,4501,476.51,440.51,469.5
02/10/20211,4851,504.51,4721,491
02/11/20211,5021,5121,486.51,489.5
02/12/20211,488.51,495.51,4721,493.5
02/15/20211,504.51,5371,4981,533
02/16/20211,527.51,5341,5081,513
02/17/20211,507.51,5121,485.51,505
02/18/20211,4661,466.591,416.51,421
02/19/20211,4251,432.51,3941,394
02/22/20211,380.51,3921,366.51,389
02/23/20211,390.51,408.421,3841,400
02/24/20211,3921,418.51,372.51,400
02/25/20211,4091,412.51,3771,400
02/26/20211,3941,408.811,3301,333
03/01/20211,345.51,3721,337.51,367
03/02/20211,3711,389.51,366.461,367
03/03/20211,3751,391.321,365.51,375
03/04/20211,3641,3951,360.51,386.5
03/05/20211,3721,400.51,3661,392.5
03/08/20211,404.51,4101,360.51,386
03/09/20211,3861,400.391,375.721,377.5
03/10/20211,3771,3901,361.131,369
03/11/20211,3791,395.51,3751,384
03/12/20211,3851,401.51,382.311,397
03/15/20211,4051,4261,3991,420.5
03/16/20211,4321,4351,4191,428
03/17/20211,422.51,4381,4161,432.5
03/18/20211,4341,460.51,430.611,439.5
03/19/20211,4331,462.641,4311,458
03/22/20211,4531,478.361,4381,474
03/23/20211,4721,5141,4671,498
03/24/20211,4961,502.51,4781,495.5
03/25/20211,479.51,5041,4671,493.5
03/26/20211,4821,5051,4561,497
03/29/20211,499.51,511.51,4831,511.5
03/30/20211,5191,5191,4831,496.5
03/31/20211,4921,509.51,4831,492
04/01/20211,5141,5141,488.51,488.5
04/06/20211,5001,5131,4981,498
04/07/20211,504.51,5311,5031,516
04/08/20211,523.51,560.51,5181,560.5
04/09/20211,5671,5691,5281,542
04/12/20211,546.51,5621,537.51,553.5
04/13/20211,5531,5591,5451,554
04/14/20211,558.51,5611,544.51,555.5
04/15/20211,562.51,572.491,549.361,554
04/16/20211,5551,588.51,5501,582
04/19/20211,579.51,5931,568.61,581
04/20/20211,5431,5501,452.721,465.5
04/21/20211,476.51,5021,459.51,498
04/22/20211,501.51,503.51,477.51,487
04/23/20211,4801,490.51,472.51,486.5
04/26/20211,4871,497.361,478.921,481
04/27/20211,4751,483.921,469.921,479.5
04/28/20211,4761,4951,4731,478
04/29/20211,5001,5001,4571,470
04/30/20211,5001,513.381,473.51,507.5
05/04/20211,512.51,5441,5091,537
05/05/20211,5361,5441,5261,538
05/06/20211,542.51,587.51,540.51,584.5
05/07/20211,5901,6181,589.271,603
05/10/20211,6141,6211,588.51,613.5
05/11/20211,6071,6111,5701,571
05/12/20211,5651,609.51,558.931,600
05/13/20211,598.51,598.51,5491,580
05/14/20211,5811,602.51,5791,590
05/17/20211,593.51,605.51,5821,590
05/18/20211,6251,6411,5991,614
05/19/20211,620.51,6371,608.51,636
05/20/20211,626.51,6471,626.51,640.5
05/21/20211,642.51,6691,642.51,665.5
05/24/20211,6681,6751,651.11,659
05/25/20211,659.51,666.51,6451,659.5
05/26/20211,662.51,6861,662.51,674
05/27/20211,654.51,655.51,6151,618
05/28/20211,622.51,6301,6001,600
06/01/20211,6001,612.51,588.51,597
06/02/20211,5971,6181,5951,616.5
06/03/20211,6141,617.51,587.861,605
06/04/20211,6031,607.51,586.51,597.5
06/07/20211,596.51,6211,596.51,613
06/08/20211,616.51,626.51,608.51,615
06/09/20211,6151,621.51,603.181,620.5
06/10/20211,6211,6371,613.51,625
06/11/20211,6271,6351,6021,608.5
06/14/20211,6131,624.291,6021,607.5
06/15/20211,6151,629.51,598.51,615
06/16/20211,6151,6151,5941,600.5
06/17/20211,5831,608.51,5831,600
06/18/20211,590.51,600.931,567.51,580
06/21/20211,5761,600.51,5681,591.5
06/22/20211,598.51,611.51,5961,600
06/23/20211,602.51,606.51,581.51,581.5
06/24/20211,5851,5871,5581,561
06/25/20211,564.51,570.51,5601,562.5
06/28/20211,5631,5721,554.51,558.5
06/29/20211,5641,570.51,5601,567.5
06/30/20211,565.51,5711,5551,557
07/01/20211,567.51,5811,5551,576.5
07/02/20211,5801,5961,568.51,571
07/05/20211,5741,5801,563.51,574
07/06/20211,5711,571.51,553.51,555.5
07/07/20211,558.51,580.51,550.51,576
07/08/20211,572.51,5791,558.51,565
07/09/20211,569.51,5881,566.51,584.5
07/12/20211,5811,5961,575.51,588.5
07/13/20211,588.51,601.51,587.51,592
07/14/20211,587.51,598.51,5711,598.5
07/15/20211,6001,606.51,5801,581
07/16/20211,591.51,6131,5811,601
07/19/20211,5971,5971,5361,549
07/20/20211,552.51,573.51,5261,528
07/21/20211,5281,549.51,521.51,540.5
07/22/20211,5251,5511,5251,544
07/23/20211,5531,572.51,547.51,569
07/26/20211,5641,574.51,557.791,569.5
07/27/20211,5701,5701,537.51,552.5
07/28/20211,566.51,566.51,5431,543
07/29/20211,5401,557.51,532.51,550
07/30/20211,5451,5521,5351,542
08/02/20211,547.51,5701,547.51,557
08/03/20211,559.51,5841,555.51,576.5
08/04/20211,5791,5831,5611,561
08/05/20211,5601,5701,553.51,567
08/06/20211,5641,5731,5601,568.5
08/09/20211,563.51,5851,560.51,581.5
08/10/20211,578.51,5871,5691,582.5
08/11/20211,582.51,6011,582.51,598
08/12/20211,5961,610.51,589.51,593
08/13/20211,5951,605.51,5901,601.5
08/16/20211,5911,6001,5771,590
08/17/20211,586.51,605.51,579.51,596.5
08/18/20211,6031,6061,577.751,589
08/19/20211,5651,576.31,511.51,519
08/20/20211,5261,5621,525.51,557
08/23/20211,566.51,5741,5551,558.5
08/24/20211,5581,559.51,5201,524.5
08/25/20211,5221,537.081,5171,525
08/26/20211,515.51,5421,515.51,537.5
08/27/20211,538.51,5491,524.51,529.5
08/31/20211,534.51,554.51,523.51,541.5
09/01/20211,546.51,559.51,5371,537.5
09/02/20211,538.51,5531,5281,545.5
09/03/20211,549.51,568.871,545.881,555.5
09/06/20211,555.51,573.51,554.021,569.5
09/07/20211,5701,5711,545.781,552
09/08/20211,5481,554.51,5311,552.5
09/09/20211,5431,547.461,5161,527.5
09/10/20211,537.51,548.51,531.51,533.5
09/13/20211,5401,551.51,529.51,538
09/14/20211,5371,5411,5211,525.5
09/15/20211,528.51,5661,528.51,552.5
09/16/20211,558.51,572.51,5431,551
09/17/20211,5651,5671,5301,536
09/20/20211,5301,5311,5141,519.5
09/21/20211,520.51,5411,518.51,537
09/22/20211,545.51,555.821,539.881,555
09/23/20211,5601,5631,543.51,547.5
09/24/20211,5471,553.51,5351,544
09/27/20211,5501,555.161,533.51,540
09/28/20211,5341,5571,530.641,552.5
09/29/20211,5551,566.781,544.51,562
09/30/20211,5741,589.861,5581,558.5
10/01/20211,542.51,5461,5181,527
10/04/20211,526.51,562.971,520.51,557
10/05/20211,553.51,569.51,5481,553.5
10/06/20211,5411,547.131,479.51,495
10/07/20211,499.51,5141,4901,498.5
10/08/20211,5001,524.51,498.51,519.5
10/11/20211,5201,532.51,5111,527
10/12/20211,5151,5371,503.51,536
10/13/20211,5321,5541,523.211,549.5
10/14/20211,5561,5711,546.51,561
10/15/20211,5701,575.51,559.51,570.5
10/18/20211,5681,5761,548.531,556.5
10/19/20211,557.51,5681,5501,558
10/20/20211,5611,580.51,554.51,578.5
10/21/20211,5751,5911,5701,572.5
10/22/20211,573.51,5851,566.51,582
10/25/20211,5791,585.51,563.51,563.5
10/26/20211,563.51,586.261,5621,579
10/27/20211,5811,5861,572.51,582.5
10/28/20211,5761,584.321,5521,553.5
10/29/20211,548.51,5561,540.51,542
11/01/20211,5501,559.51,535.51,549.5
11/02/20211,5461,562.51,542.51,548
11/03/20211,546.51,555.51,534.51,549.5
11/04/20211,559.51,577.51,5561,565
11/05/20211,563.51,572.51,554.161,565.5
11/08/20211,5501,5621,533.841,553.5
11/09/20211,5341,550.341,5221,530.5
11/10/20211,527.51,5501,527.51,548.5
11/11/20211,549.51,5611,5351,545
11/12/20211,544.51,572.51,537.51,563.5
11/15/20211,5511,598.911,5511,598
11/16/20211,6001,630.751,561.51,569
11/17/20211,5651,580.781,5491,564
11/18/20211,563.51,5891,5491,575.5
11/19/20211,5561,599.51,555.51,584
11/22/20211,5901,615.51,583.51,610.5
11/23/20211,6071,641.51,603.51,619
11/24/20211,6201,622.141,603.51,617
11/25/20211,577.51,602.51,5541,594
11/26/20211,5661,573.51,5411,549
11/29/20211,5601,5731,549.161,563
11/30/20211,5681,5721,5321,542
12/01/20211,5471,5671,541.51,563.5
12/02/20211,555.51,558.51,540.51,548
12/03/20211,557.51,5691,544.221,559
12/06/20211,5741,5851,549.081,573
12/07/20211,5761,591.291,568.51,582
12/08/20211,579.51,598.081,577.941,588
12/09/20211,589.51,605.51,577.51,582.5
12/10/20211,5801,594.51,5741,585.5
12/13/20211,5931,5931,574.51,578
12/14/20211,582.51,595.011,572.51,577.5
12/15/20211,578.51,581.871,561.51,566.5
12/16/20211,581.51,585.51,5631,570.5
12/17/20211,569.51,591.51,5671,588
12/20/20211,5691,586.51,546.661,583.5
12/21/20211,5971,615.51,585.51,615
12/22/20211,6141,622.51,608.51,622.5
12/23/20211,6231,6241,6041,611.5
12/24/20211,608.51,6131,601.51,612
12/29/20211,621.51,629.51,610.51,622.5
12/30/20211,623.51,6311,620.161,623
12/31/20211,6181,632.51,614.51,616.5